CTCP Đại lý Hàng hải Việt Nam (vsa)

19.30
1.20
(6.63%)
Tổng quanBiểu đồGiá lịch sửThông tinBáo cáo tài chínhLịch sự kiện

THỐNG KÊ GIAO DỊCH

Thời gian +/- Thay đổi giá % Thay đổi Tổng KLGD KL NĐTNN
Mua-Bán		 GT NĐTNN
(Tỉ VND)		 TN/Giá/CN
1 tháng
(2026-05-18) 		0.26 1.39% 5,800 0 0
18
19.79
18.10
2 tháng
(2026-04-20) 		0.26 1.39% 44,000 0 0
18
19.79
18.10
3 tháng
(2026-03-19) 		-0.21 -1.12% 61,500 0 0
18
19.79
18.10
6 tháng
(2025-12-19) 		-0.50 -2.56% 192,100 0 0
18
20.74
18.10
12 tháng
(2025-06-23) 		-1.57 -7.64% 570,900 -500 -0.0
18
21.02
18.10
24 tháng
(2024-06-27) 		-6 -23.99% 2,085,479 -1,400 -0.0
18
25.56
18.10
36 tháng
(2023-07-03) 		2.38 14.33% 4,046,789 -174,818 -4.0
16.02
29.56
18.10
60 tháng
(2021-07-13) 		2.84 17.55% 5,072,564 -151,216 -3.3
13.18
29.56
18.10
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
12/01/2024
18.19
 100 18.19 18.19 18.19 0 0 0
11/01/2024
18.11
 144 18.11 18.11 18.11 0 0 0
10/01/2024
18.03
 1,000 18.11 18.19 18.03 0 0 0
09/01/2024
17.95
 0 17.95 17.95 17.95 0 0 0
08/01/2024
17.95
 500 17.95 17.95 17.95 0 0 0
05/01/2024
17.95
 0 17.95 17.95 17.95 0 0 0
04/01/2024
17.95
 2,500 17.87 17.95 17.87 0 0 0
03/01/2024
17.95
 2,918 17.87 18.19 17.87 0 0 0
02/01/2024
17.87
 430 17.63 17.87 17.63 0 0 0
29/12/2023
17.63
 2,001 17.63 17.63 17.63 0 0 0
28/12/2023
17.63
 830 17.63 17.63 17.63 0 0 0
27/12/2023
17.63
 3,600 17.87 17.87 17.63 0 0 0
26/12/2023
17.63
 4,000 17.15 17.63 17.15 0 0 0
25/12/2023
17.15
 1,000 16.98 17.15 16.98 0 0 0
22/12/2023
16.98
 120 16.98 16.98 16.98 0 0 0
21/12/2023
16.98
 650 17.15 17.15 16.98 0 0 0
20/12/2023
17.06
 0 17.06 17.06 17.06 0 0 0
19/12/2023
17.06
 100 17.06 17.06 17.06 0 0 0
18/12/2023
17.06
 50 17.06 17.06 17.06 0 0 0
15/12/2023
17.06
 3 17.06 17.06 17.06 0 0 0
14/12/2023
17.06
 439 16.66 17.06 16.66 0 0 0
13/12/2023
16.58
 3,904 16.98 16.98 16.58 0 0 0
12/12/2023
16.98
 1,233 16.98 17.06 16.82 0 0 0
11/12/2023
16.98
 800 16.90 16.98 16.90 0 0 0
08/12/2023
16.50
 1,200 16.66 16.74 16.50 0 0 0
07/12/2023
16.66
 2,310 16.90 16.90 16.58 0 0 0
06/12/2023
16.58
 716 16.66 16.82 16.50 0 0 0
05/12/2023
16.50
 3,409 16.50 16.50 16.42 0 0 0
04/12/2023
16.66
 2,464 16.42 16.66 16.42 0 0 0
01/12/2023
16.34
 11 16.34 16.34 16.34 0 0 0
30/11/2023
16.74
 138 16.74 16.74 16.74 0 0 0
29/11/2023
16.50
 410 16.50 16.50 16.50 0 0 0
28/11/2023
16.42
 6,300 16.42 16.42 16.34 0 0 0
27/11/2023
16.34
 616 16.34 16.34 16.26 0 0 0
24/11/2023
16.18
 1,500 16.98 16.98 16.18 0 0 0
23/11/2023
16.50
 300 16.58 16.58 16.50 0 0 0
22/11/2023
16.50
 1,400 16.50 16.50 16.50 0 0 0
21/11/2023
16.50
 600 16.50 16.50 16.50 0 0 0
20/11/2023
16.26
 213 16.34 16.34 16.26 0 0 0
17/11/2023
16.34
 2,343 16.50 16.50 16.34 0 0 0
16/11/2023
16.50
 3 16.50 16.50 16.50 0 0 0
15/11/2023
16.50
 2,611 16.42 16.50 16.26 0 0 0
14/11/2023
16.18
 761 16.58 16.58 16.18 0 0 0
13/11/2023
16.58
 10 16.58 16.58 16.58 0 0 0
10/11/2023
16.58
 0 16.58 16.58 16.58 0 0 0
09/11/2023
16.58
 2,200 16.50 16.58 16.50 0 0 0
08/11/2023
16.50
 919 16.02 16.50 16.02 0 0 0
07/11/2023
16.18
 400 16.50 16.50 16.18 0 0 0
06/11/2023
16.42
 100 16.42 16.42 16.42 0 0 0
03/11/2023
16.02
 0 16.02 16.02 16.02 0 0 0
02/11/2023
16.02
 300 16.26 16.26 16.02 0 0 0
01/11/2023
16.26
 100 16.02 16.26 16.26 0 0 0
31/10/2023
16.02
 3,700 16.42 16.42 16.02 0 0 0
30/10/2023
16.42
 1,000 16.02 16.42 16.42 0 0 0
27/10/2023
16.02
 4,900 16.26 16.50 16.02 0 0 0
26/10/2023
16.26
 900 16.66 16.66 16.26 0 0 0
25/10/2023
16.66
 2,600 16.26 16.74 16.26 0 0 0
24/10/2023
16.26
 4,000 16.66 16.82 16.26 0 0 0
23/10/2023
16.66
 500 16.42 16.74 16.50 0 0 0
20/10/2023
16.42
 5,600 16.42 16.42 15.86 0 0 0
19/10/2023
16.42
 1,200 16.34 16.42 16.02 0 0 0
18/10/2023
16.34
 1,000 16.58 16.66 16.34 0 0 0
17/10/2023
16.58
 1,700 16.66 16.66 16.26 0 0 0
16/10/2023
16.66
 100 16.58 16.66 16.66 0 0 0
13/10/2023
16.58
 5,700 16.66 16.66 16.02 0 0 0
12/10/2023
16.66
 1,900 16.66 16.98 16.66 0 0 0
11/10/2023
16.66
 1,600 16.66 16.74 16.66 0 0 0
10/10/2023
16.66
 3,900 16.66 17.06 16.66 0 0 0
09/10/2023
16.66
 3,700 16.74 16.74 16.66 0 0 0
06/10/2023
16.74
 1,500 16.82 16.82 16.42 0 0 0
05/10/2023
16.82
 300 16.90 16.90 16.82 0 0 0
04/10/2023
16.90
 5,100 16.90 16.90 16.90 0 0 0
03/10/2023
16.90
 1,000 16.74 16.98 16.50 0 0 0
02/10/2023
16.74
 1,500 16.82 17.23 16.74 0 0 0
29/09/2023
16.82
 3,800 16.74 17.31 16.82 0 0 0
28/09/2023
16.74
 500 16.74 16.74 16.74 0 0 0
27/09/2023
16.74
 5,200 16.90 16.90 16.34 0 0 0
26/09/2023
16.90
 400 16.82 16.98 16.90 0 0 0
25/09/2023
16.82
 4,500 16.82 17.15 16.34 0 0 0
22/09/2023
16.82
 2,600 16.50 16.90 16.10 0 0 0
21/09/2023
16.50
 12,800 17.15 17.31 16.50 0 200 -0.0
20/09/2023
17.15
 25,000 17.39 17.39 16.34 0 0 0
19/09/2023
17.39
 6,800 18.03 18.83 17.31 0 0 0
18/09/2023
18.03
 8,000 18.03 18.91 17.63 0 0 0
15/09/2023
18.03
 9,400 20.03 20.03 18.03 0 0 0
14/09/2023: Cổ tức tiền mặt tỉ lệ: 25%
14/09/2023
20.03
 10,300 21.23 22.43 20.03 0 0 0
13/09/2023
21.23
 40,200 20.72 21.23 20.50 0 0 0
12/09/2023
20.72
 20,800 20.35 20.72 20.43 0 0 0
11/09/2023
20.35
 21,800 20.50 20.79 20.35 0 0 0
08/09/2023
20.50
 36,200 20.72 20.94 20.13 0 0 0
07/09/2023
20.72
 52,400 18.89 20.72 19.11 0 0 0
06/09/2023
18.89
 42,900 17.20 18.89 17.28 0 2,800 -0.1
05/09/2023
17.20
 13,300 16.84 17.20 16.84 0 5,000 -0.1
31/08/2023
16.84
 4,000 16.98 16.98 16.84 0 0 0
30/08/2023
16.98
 0 16.98 16.98 16.98 0 0 0
29/08/2023
16.98
 100 16.98 16.98 16.98 0 0 0
28/08/2023
16.98
 500 16.98 16.98 16.84 0 0 0
25/08/2023
16.98
 100 16.77 16.98 16.98 0 0 0
24/08/2023
16.77
 900 16.84 16.84 16.55 0 0 0
23/08/2023
16.84
 0 16.84 16.84 16.84 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |